Aryzta AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 1.155 | 1.164 | 1.130 | 1.150 | 46.000 | 39,654 |
| 2022-12-16 | 1.142 | 1.156 | 1.137 | 1.155 | 46.200 | 73,639 |
| 2022-12-15 | 1.179 | 1.179 | 1.145 | 1.147 | 45.880 | 30,589 |
| 2022-12-14 | 1.174 | 1.179 | 1.147 | 1.175 | 47.000 | 37,989 |
| 2022-12-13 | 1.148 | 1.175 | 1.126 | 1.160 | 46.400 | 49,751 |
| 2022-12-12 | 1.156 | 1.158 | 1.120 | 1.140 | 45.600 | 47,896 |
| 2022-12-09 | 1.180 | 1.180 | 1.157 | 1.169 | 46.760 | 47,762 |
| 2022-12-08 | 1.166 | 1.191 | 1.158 | 1.170 | 46.800 | 43,782 |
| 2022-12-07 | 1.160 | 1.169 | 1.134 | 1.165 | 46.600 | 41,138 |
| 2022-12-06 | 1.129 | 1.155 | 1.125 | 1.153 | 46.120 | 56,031 |
| 2022-12-05 | 1.150 | 1.152 | 1.126 | 1.143 | 45.720 | 37,278 |
| 2022-12-02 | 1.170 | 1.179 | 1.138 | 1.151 | 46.040 | 42,790 |
| 2022-12-01 | 1.170 | 1.195 | 1.146 | 1.165 | 46.600 | 120,328 |
| 2022-11-30 | 1.134 | 1.172 | 1.128 | 1.153 | 46.120 | 69,062 |
| 2022-11-29 | 1.134 | 1.145 | 1.114 | 1.130 | 45.200 | 88,231 |
| 2022-11-28 | 1.144 | 1.179 | 1.140 | 1.153 | 46.120 | 90,992 |
| 2022-11-25 | 1.145 | 1.180 | 1.140 | 1.179 | 47.160 | 89,558 |
| 2022-11-24 | 1.090 | 1.160 | 1.087 | 1.148 | 45.920 | 82,597 |
| 2022-11-23 | 1.080 | 1.089 | 1.077 | 1.087 | 43.480 | 48,121 |
| 2022-11-22 | 1.080 | 1.094 | 1.068 | 1.073 | 42.920 | 49,899 |
| 2022-11-21 | 1.040 | 1.085 | 1.040 | 1.075 | 43.000 | 100,716 |
| 2022-11-18 | 1.060 | 1.060 | 1.032 | 1.047 | 41.880 | 50,650 |
| 2022-11-17 | 1.064 | 1.079 | 1.040 | 1.052 | 42.080 | 63,775 |
| 2022-11-16 | 1.071 | 1.073 | 1.050 | 1.063 | 42.520 | 43,356 |
| 2022-11-15 | 1.072 | 1.097 | 1.069 | 1.072 | 42.880 | 47,860 |
| 2022-11-14 | 1.069 | 1.085 | 1.053 | 1.073 | 42.920 | 47,181 |
| 2022-11-11 | 1.120 | 1.123 | 1.066 | 1.066 | 42.640 | 58,079 |
| 2022-11-10 | 1.102 | 1.120 | 1.074 | 1.113 | 44.520 | 62,529 |
| 2022-11-09 | 1.109 | 1.120 | 1.088 | 1.102 | 44.080 | 68,087 |
| 2022-11-08 | 1.060 | 1.108 | 1.057 | 1.102 | 44.080 | 115,268 |
| 2022-11-07 | 1.032 | 1.060 | 1.030 | 1.060 | 42.400 | 27,774 |
| 2022-11-04 | 1.040 | 1.057 | 1.031 | 1.046 | 41.840 | 31,095 |
| 2022-11-03 | 1.043 | 1.048 | 1.012 | 1.030 | 41.200 | 64,449 |
| 2022-11-02 | 1.029 | 1.062 | 1.029 | 1.061 | 42.440 | 27,405 |
| 2022-11-01 | 1.028 | 1.054 | 1.027 | 1.042 | 41.680 | 41,006 |
| 2022-10-31 | 1.010 | 1.026 | 1.010 | 1.026 | 41.040 | 24,900 |
| 2022-10-28 | 1.021 | 1.034 | 1.012 | 1.023 | 40.920 | 21,325 |
| 2022-10-27 | 1.040 | 1.054 | 1.029 | 1.031 | 41.240 | 17,439 |
| 2022-10-26 | 1.040 | 1.049 | 1.031 | 1.045 | 41.800 | 13,703 |
| 2022-10-25 | 1.042 | 1.060 | 1.034 | 1.040 | 41.600 | 30,145 |
| 2022-10-24 | 1.040 | 1.048 | 1.028 | 1.036 | 41.440 | 40,980 |
| 2022-10-21 | 1.020 | 1.036 | 1.011 | 1.031 | 41.240 | 18,285 |
| 2022-10-20 | 1.013 | 1.039 | 1.013 | 1.030 | 41.200 | 22,457 |
| 2022-10-19 | 1.033 | 1.037 | 1.018 | 1.028 | 41.120 | 25,739 |
| 2022-10-18 | 1.036 | 1.063 | 1.017 | 1.024 | 40.960 | 58,641 |
| 2022-10-17 | 1.030 | 1.037 | 1.013 | 1.033 | 41.320 | 28,175 |
| 2022-10-14 | 1.000 | 1.045 | 0.984 | 1.020 | 40.800 | 71,269 |
| 2022-10-13 | 0.960 | 1.006 | 0.958 | 1.000 | 39.980 | 49,874 |
| 2022-10-12 | 0.981 | 0.981 | 0.946 | 0.966 | 38.620 | 59,808 |
| 2022-10-11 | 1.012 | 1.015 | 0.972 | 0.984 | 39.360 | 65,434 |
| 2022-10-10 | 1.021 | 1.038 | 1.011 | 1.023 | 40.920 | 36,929 |
| 2022-10-07 | 1.004 | 1.057 | 1.004 | 1.027 | 41.080 | 61,552 |
| 2022-10-06 | 1.005 | 1.029 | 0.997 | 1.017 | 40.680 | 60,675 |
| 2022-10-05 | 1.011 | 1.026 | 0.980 | 1.000 | 40.000 | 87,167 |
| 2022-10-04 | 0.947 | 1.035 | 0.933 | 1.035 | 41.400 | 152,189 |
| 2022-10-03 | 1.038 | 1.065 | 0.893 | 0.935 | 37.400 | 269,328 |
| 2022-09-30 | 0.979 | 1.004 | 0.968 | 0.998 | 39.900 | 75,450 |
| 2022-09-29 | 1.033 | 1.040 | 0.974 | 0.979 | 39.160 | 59,886 |
| 2022-09-28 | 1.000 | 1.038 | 0.976 | 1.035 | 41.400 | 72,049 |
| 2022-09-27 | 1.008 | 1.030 | 1.000 | 1.007 | 40.280 | 59,268 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.